Rhinebeck Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	15.84	16.17	15.63	16.33	-	3.62%	286
Mar 9, 2026	16.49	16.49	15.76	15.76	15.76	-1.01%	6,811
Mar 6, 2026	15.90	16.30	15.89	15.92	15.92	-0.81%	6,613
Mar 5, 2026	16.23	16.23	15.92	16.05	16.05	-2.37%	3,568
Mar 4, 2026	15.95	16.44	15.95	16.44	16.44	3.40%	3,185
Mar 3, 2026	15.69	15.95	15.65	15.90	15.90	0.38%	5,381
Mar 2, 2026	16.02	16.50	15.81	15.84	15.84	-1.00%	5,182
Feb 27, 2026	16.07	16.44	16.00	16.00	16.00	-	10,525
Feb 26, 2026	16.23	16.23	15.96	16.00	16.00	-	5,738
Feb 25, 2026	15.58	16.14	15.54	16.00	16.00	0.88%	25,749
Feb 24, 2026	15.19	15.86	15.11	15.86	15.86	4.89%	34,542
Feb 23, 2026	15.25	15.39	15.04	15.12	15.12	-0.07%	11,857
Feb 20, 2026	15.35	15.36	15.10	15.13	15.13	-1.50%	10,176
Feb 19, 2026	15.07	15.41	15.07	15.36	15.36	0.79%	12,114
Feb 18, 2026	15.62	15.71	15.09	15.24	15.24	-2.62%	7,247
Feb 17, 2026	15.57	15.74	15.48	15.65	15.65	1.16%	7,219
Feb 13, 2026	15.62	15.82	15.28	15.47	15.47	0.78%	12,495
Feb 12, 2026	15.13	15.44	14.35	15.35	15.35	1.45%	30,197
Feb 11, 2026	14.11	16.14	14.08	15.13	15.13	23.81%	167,398
Feb 10, 2026	12.40	12.60	12.09	12.22	12.22	0.58%	14,535
Feb 9, 2026	12.68	12.79	12.15	12.15	12.15	-4.71%	8,737
Feb 6, 2026	12.77	12.85	12.75	12.75	12.75	-0.31%	4,785
Feb 5, 2026	12.75	13.03	12.65	12.79	12.79	-0.08%	10,189
Feb 4, 2026	12.00	12.84	12.00	12.80	12.80	7.56%	11,878
Feb 3, 2026	11.25	11.97	11.25	11.90	11.90	-0.25%	15,861
Feb 2, 2026	11.60	11.93	11.60	11.93	11.93	2.49%	4,139
Jan 30, 2026	11.91	11.91	11.64	11.64	11.64	-2.18%	4,119
Jan 29, 2026	11.86	11.96	11.85	11.90	11.90	0.17%	6,993
Jan 28, 2026	12.01	12.17	11.70	11.88	11.88	-2.54%	8,220
Jan 27, 2026	12.38	12.43	12.01	12.19	12.19	-1.22%	6,859
Jan 26, 2026	12.50	12.50	12.34	12.34	12.34	0.49%	1,560
Jan 23, 2026	12.44	12.49	12.28	12.28	12.28	-1.84%	1,708
Jan 22, 2026	11.95	12.60	11.94	12.51	12.51	3.65%	10,558
Jan 21, 2026	11.85	12.20	11.78	12.07	12.07	3.43%	13,715
Jan 20, 2026	11.58	11.87	11.50	11.67	11.67	-0.51%	5,205
Jan 16, 2026	12.06	12.06	11.73	11.73	11.73	-2.17%	6,156
Jan 15, 2026	11.61	12.00	11.61	11.99	11.99	2.04%	13,070
Jan 14, 2026	11.94	12.00	11.72	11.75	11.75	-1.59%	9,936
Jan 13, 2026	12.00	12.00	11.93	11.94	11.94	-0.42%	6,345
Jan 12, 2026	12.10	12.10	11.97	11.99	11.99	0.76%	2,378
Jan 9, 2026	11.90	11.90	11.90	11.90	11.90	-0.92%	2,318
Jan 8, 2026	11.56	12.10	11.56	12.01	12.01	2.04%	5,019
Jan 7, 2026	12.00	12.00	11.72	11.77	11.77	-1.83%	6,983
Jan 6, 2026	12.01	12.10	11.90	11.99	11.99	-0.17%	7,641
Jan 5, 2026	12.00	12.24	11.99	12.01	12.01	0.25%	6,260
Jan 2, 2026	12.29	12.44	11.98	11.98	11.98	-0.33%	4,369
Dec 31, 2025	12.17	12.17	11.90	12.02	12.02	-1.56%	5,746
Dec 30, 2025	12.47	12.47	12.01	12.21	12.21	-1.93%	5,932
Dec 29, 2025	12.45	12.47	12.18	12.45	12.45	0.97%	8,849
Dec 26, 2025	12.12	12.33	11.83	12.33	12.33	1.07%	11,651